NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200221C000050002020-02-13 10:44AM EST5.00379.00387.10388.700.00-4214,939.06%
NFLX200221C000150002020-02-13 9:47AM EST15.00367.20377.05378.550.00-102,575.39%
NFLX200221C000700002020-01-24 11:21AM EST70.00284.47321.65323.150.00--101,184.18%
NFLX200221C000750002020-01-24 11:21AM EST75.00310.80315.55316.850.00-2101,048.63%
NFLX200221C000850002020-02-10 12:02AM EST85.00271.15305.75307.200.00--2989.65%
NFLX200221C001000002020-01-24 9:37AM EST100.00252.20290.45291.950.00--0868.85%
NFLX200221C001200002019-12-16 12:06AM EST120.00179.02218.15219.600.00--00.00%
NFLX200221C001250002019-12-16 12:06AM EST125.00174.07212.95214.600.00--00.00%
NFLX200221C001700002020-02-06 9:30AM EST170.00196.45220.85222.300.00--2565.72%
NFLX200221C001950002020-01-23 11:49AM EST195.00145.35195.45196.700.00--9463.77%
NFLX200221C002000002020-02-18 11:40AM EST200.00184.54191.30193.000.00-1065486.18%
NFLX200221C002100002020-02-18 11:40AM EST210.00174.55181.10182.450.00-1010443.99%
NFLX200221C002150002019-12-16 12:06AM EST215.0086.60123.40124.900.00--00.00%
NFLX200221C002200002020-01-23 12:05PM EST220.00121.19171.30172.800.00--14423.49%
NFLX200221C002250002019-12-16 12:06AM EST225.0074.50113.25114.900.00--00.00%
NFLX200221C002300002020-01-23 12:05PM EST230.00111.31160.45162.050.00-712372.22%
NFLX200221C002400002020-02-18 10:37AM EST240.00146.50151.40152.250.00-45362.89%
NFLX200221C002450002020-01-21 12:34PM EST245.0091.91145.70147.050.00-17337.84%
NFLX200221C002500002020-02-14 12:20PM EST250.00133.29141.40142.650.00-30342.43%
NFLX200221C002550002020-01-22 10:13AM EST255.0073.07137.15138.600.00-12349.17%
NFLX200221C002600002020-02-04 11:16AM EST260.00103.78130.70132.050.00-333301.56%
NFLX200221C002650002020-02-11 3:28PM EST265.00108.32126.90128.250.00-439317.38%
NFLX200221C002700002020-02-18 3:35PM EST270.00118.31120.40120.800.00-2111257.81%
NFLX200221C002750002020-02-19 9:31AM EST275.00112.16117.35118.30-0.90-0.80%100297.80%
NFLX200221C002800002020-02-18 2:36PM EST280.00108.57110.50111.300.00-50244.34%
NFLX200221C002850002020-02-18 3:47PM EST285.00104.26105.00106.150.00-1817225.39%
NFLX200221C002900002020-02-18 3:50PM EST290.0096.77101.05101.75-1.58-1.61%10234.33%
NFLX200221C002950002020-02-18 3:47PM EST295.0094.1797.1598.400.00-10249.37%
NFLX200221C003000002020-02-19 9:45AM EST300.0088.4592.2593.30+0.70+0.80%30237.79%
NFLX200221C003050002020-02-18 11:26AM EST305.0080.5086.4587.200.00-50210.11%
NFLX200221C003100002020-02-18 3:38PM EST310.0078.5881.3082.150.00-130197.56%
NFLX200221C003150002020-02-18 10:32AM EST315.0071.7875.7576.750.00-10178.52%
NFLX200221C003175002020-02-14 3:52PM EST317.5062.4074.2075.500.00-60191.72%
NFLX200221C003200002020-02-19 9:53AM EST320.0068.0070.7571.55-0.71-1.03%120166.46%
NFLX200221C003225002020-02-18 9:30AM EST322.5057.4069.1570.750.00-122182.30%
NFLX200221C003250002020-02-18 3:01PM EST325.0064.3567.0567.950.00-480177.56%
NFLX200221C003275002020-02-19 9:47AM EST327.5060.8063.1564.60-1.10-1.78%479155.03%
NFLX200221C003300002020-02-19 11:06AM EST330.0060.4260.5060.95+2.47+4.26%1460138.94%
NFLX200221C003325002020-02-18 3:53PM EST332.5055.6959.9060.800.00-290165.87%
NFLX200221C003350002020-02-18 3:43PM EST335.0054.2355.8056.550.00-580136.62%
NFLX200221C003375002020-02-18 3:24PM EST337.5051.6053.6554.300.00-360136.08%
NFLX200221C003400002020-02-19 11:06AM EST340.0050.7550.3550.90+2.57+5.33%510117.87%
NFLX200221C003425002020-02-18 10:58AM EST342.5045.7549.3550.900.00-70140.92%
NFLX200221C003450002020-02-19 10:04AM EST345.0047.6147.3548.15+4.35+10.06%1060136.94%
NFLX200221C003475002020-02-18 2:54PM EST347.5041.5043.5544.400.00-430115.53%
NFLX200221C003500002020-02-19 11:05AM EST350.0041.0040.3541.00+1.76+4.49%36099.32%
NFLX200221C003525002020-02-19 9:38AM EST352.5035.5239.9540.90+0.03+0.08%10122.20%
NFLX200221C003550002020-02-19 9:56AM EST355.0033.7637.1037.75-0.29-0.85%80111.07%
NFLX200221C003575002020-02-19 9:59AM EST357.5034.0534.0034.75+2.23+7.01%7099.41%
NFLX200221C003600002020-02-19 9:59AM EST360.0032.1032.5033.25+4.00+14.23%410104.64%
NFLX200221C003625002020-02-19 9:59AM EST362.5028.6529.6030.30+2.00+7.50%22094.58%
NFLX200221C003650002020-02-19 9:59AM EST365.0026.2527.5528.30+3.15+13.64%20093.55%
NFLX200221C003700002020-02-19 11:06AM EST370.0020.9020.6021.05+2.60+14.21%139061.11%
NFLX200221C003750002020-02-19 9:59AM EST375.0017.0016.5016.95+3.30+24.09%65058.85%
NFLX200221C003800002020-02-19 10:04AM EST380.0013.6012.9513.30+3.90+40.21%1,244057.98%
NFLX200221C003850002020-02-19 11:06AM EST385.007.507.357.45+1.20+19.05%1,184038.72%
NFLX200221C003900002020-02-19 11:06AM EST390.004.404.255.25+0.60+15.79%5,699041.83%
NFLX200221C003950002020-02-19 11:07AM EST395.002.403.453.55+0.15+6.67%7,502043.81%
NFLX200221C004000002020-02-19 11:06AM EST400.001.361.721.36+0.03+2.26%8,363036.21%
NFLX200221C004050002020-02-19 10:04AM EST405.001.301.031.09+0.50+62.50%1,019042.16%
NFLX200221C004100002020-02-19 10:04AM EST410.000.800.710.75+0.29+56.86%383045.39%
NFLX200221C004150002020-02-19 10:04AM EST415.000.510.450.44+0.15+41.67%171046.58%
NFLX200221C004200002020-02-19 10:04AM EST420.000.340.330.34+0.09+36.00%116050.24%
NFLX200221C004250002020-02-19 10:04AM EST425.000.230.210.24+0.05+27.78%46052.44%
NFLX200221C004300002020-02-19 10:00AM EST430.000.140.120.150.00-30053.52%
NFLX200221C004350002020-02-19 10:01AM EST435.000.110.090.14-0.01-8.33%9057.32%
NFLX200221C004400002020-02-19 9:59AM EST440.000.080.070.13-0.01-11.11%1061.13%
NFLX200221C004450002020-02-19 9:58AM EST445.000.030.050.08-0.04-57.14%3062.31%
NFLX200221C004500002020-02-19 9:59AM EST450.000.050.030.06-0.01-16.67%17064.06%
NFLX200221C004550002020-02-18 10:32AM EST455.000.060.000.080.00-1067.19%
NFLX200221C004600002020-02-18 3:45PM EST460.000.040.020.030.00-4519467.97%
NFLX200221C004650002020-02-13 12:07PM EST465.000.150.000.040.00-1314470.31%
NFLX200221C004700002020-02-14 9:47AM EST470.000.090.000.050.00-1075.78%
NFLX200221C004750002020-02-14 2:36PM EST475.000.040.000.110.00-1086.33%
NFLX200221C004800002020-02-18 2:45PM EST480.000.010.000.060.00-615884.77%
NFLX200221C004850002020-02-13 3:51PM EST485.000.030.000.090.00-235792.19%
NFLX200221C004900002020-02-13 9:54AM EST490.000.040.000.040.00-161788.28%
NFLX200221C004950002020-02-13 10:27AM EST495.000.040.000.030.00-209589.84%
NFLX200221C005000002020-02-18 3:31PM EST500.000.020.000.020.00-103090.63%
NFLX200221C005050002020-02-07 2:49PM EST505.000.070.000.060.00-38102.34%
NFLX200221C005100002020-02-12 3:52PM EST510.000.020.000.020.00-12896.88%
NFLX200221C005150002020-02-12 9:41AM EST515.000.060.000.020.00-320899.22%
NFLX200221C005200002020-02-11 11:19AM EST520.000.050.000.020.00-885103.13%
NFLX200221C005250002020-02-07 12:30PM EST525.000.070.000.120.00-121124.22%
NFLX200221C005300002020-02-10 1:12PM EST530.000.030.000.110.00-1818126.56%
NFLX200221C005350002020-02-13 11:03AM EST535.000.020.000.120.00-89131.25%
NFLX200221C005400002020-02-12 12:24PM EST540.000.020.000.130.00-20171135.55%
NFLX200221C005450002020-02-11 12:56PM EST545.000.020.000.210.00-888146.29%
NFLX200221C005500002020-02-13 10:39AM EST550.000.020.000.020.00-1308120.31%
NFLX200221C005550002020-02-10 12:14PM EST555.000.020.000.130.00-1425145.70%
NFLX200221C005600002020-02-11 10:45AM EST560.000.020.000.010.00-24206118.75%
NFLX200221C005650002020-02-18 11:24AM EST565.000.010.000.020.00-1121128.13%
NFLX200221C005700002020-02-10 12:01PM EST570.000.020.000.140.00-68156.25%
NFLX200221C005750002020-02-18 11:00AM EST575.000.020.000.060.00-41146.88%
NFLX200221C005800002020-02-11 11:21AM EST580.000.010.000.040.00-4580145.31%
NFLX200221C005850002020-02-13 1:37PM EST585.000.010.000.010.00-3146131.25%
NFLX200221C005900002020-02-11 12:56PM EST590.000.010.000.010.00-10223134.38%
NFLX200221C005950002020-02-10 1:15PM EST595.000.010.000.010.00-10541137.50%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200221P000050002020-01-22 11:17AM EST5.000.010.000.210.00--11,906.25%
NFLX200221P001000002019-12-19 9:48AM EST100.000.030.000.260.00--30568.75%
NFLX200221P001250002019-12-20 3:06PM EST125.000.020.000.030.00-414393.75%
NFLX200221P001500002020-01-21 3:38PM EST150.000.020.000.130.00-17376.56%
NFLX200221P001550002019-12-30 3:03PM EST155.000.040.000.130.00-20364.06%
NFLX200221P001600002019-12-20 12:59PM EST160.000.050.000.160.00-22360.16%
NFLX200221P001700002019-12-23 11:08AM EST170.000.060.000.140.00--5332.03%
NFLX200221P001750002020-01-17 9:45AM EST175.000.020.020.230.00-50144341.41%
NFLX200221P001800002020-02-07 10:49AM EST180.000.010.000.180.00-770318.75%
NFLX200221P001850002020-01-06 3:03PM EST185.000.060.000.190.00-335309.77%
NFLX200221P001900002020-01-06 2:20PM EST190.000.090.000.190.00-5118299.22%
NFLX200221P001950002019-12-05 11:32AM EST195.000.720.060.170.00-10295.31%
NFLX200221P002000002020-01-27 3:40PM EST200.000.020.000.050.00-100401245.31%
NFLX200221P002050002020-02-12 1:08PM EST205.000.010.000.180.00-665267.97%
NFLX200221P002100002020-01-23 1:55PM EST210.000.100.000.020.00-1327212.50%
NFLX200221P002150002020-02-03 11:59AM EST215.000.030.000.030.00-3375210.94%
NFLX200221P002200002020-02-07 12:27PM EST220.000.020.000.030.00-5854203.13%
NFLX200221P002250002020-02-12 1:08PM EST225.000.010.000.030.00-5363195.31%
NFLX200221P002300002020-02-11 11:38AM EST230.000.030.000.090.00-100348207.81%
NFLX200221P002350002020-02-06 10:02AM EST235.000.030.000.120.00-10185205.47%
NFLX200221P002400002020-02-10 10:18AM EST240.000.030.000.020.00-12353168.75%
NFLX200221P002450002020-02-14 9:38AM EST245.000.030.000.010.00-10153.13%
NFLX200221P002500002020-02-13 10:46AM EST250.000.010.000.030.00-22,150159.38%
NFLX200221P002550002020-02-18 2:50PM EST255.000.020.000.100.00-10171.48%
NFLX200221P002600002020-02-18 2:33PM EST260.000.010.000.080.00-103,548160.94%
NFLX200221P002650002020-02-18 2:33PM EST265.000.020.000.010.00-111,045128.13%
NFLX200221P002700002020-02-14 12:46PM EST270.000.030.000.010.00-100121.88%
NFLX200221P002750002020-02-18 2:37PM EST275.000.010.000.010.00-40115.63%
NFLX200221P002800002020-02-18 11:22AM EST280.000.070.000.050.00-60127.34%
NFLX200221P002850002020-02-18 2:49PM EST285.000.020.000.020.00-11,897110.94%
NFLX200221P002900002020-02-18 2:15PM EST290.000.030.000.070.00-220118.75%
NFLX200221P002950002020-02-19 9:49AM EST295.000.030.000.04+0.01+50.00%20106.25%
NFLX200221P003000002020-02-19 9:49AM EST300.000.020.000.02+0.01+100.00%43,21793.75%
NFLX200221P003050002020-02-18 3:32PM EST305.000.010.000.050.00-13096.09%
NFLX200221P003100002020-02-19 9:44AM EST310.000.020.010.04+0.01+100.00%12,49790.63%
NFLX200221P003150002020-02-18 12:42PM EST315.000.030.000.050.00-651,07984.38%
NFLX200221P003175002020-02-18 3:28PM EST317.500.020.000.030.00-534878.13%
NFLX200221P003200002020-02-19 9:44AM EST320.000.020.000.03-0.01-33.33%2075.00%
NFLX200221P003225002020-02-18 3:52PM EST322.500.030.020.050.00-2145478.52%
NFLX200221P003250002020-02-19 9:33AM EST325.000.070.000.04+0.04+133.33%53071.48%
NFLX200221P003275002020-02-18 11:23AM EST327.500.030.020.120.00-261278.91%
NFLX200221P003300002020-02-18 3:51PM EST330.000.010.020.090.00-742,78673.44%
NFLX200221P003325002020-02-14 11:24AM EST332.500.100.000.030.00-453361.72%
NFLX200221P003350002020-02-19 10:01AM EST335.000.010.020.02-0.02-66.67%11,26560.16%
NFLX200221P003375002020-02-18 11:53AM EST337.500.050.010.030.00-2057.81%
NFLX200221P003400002020-02-19 9:48AM EST340.000.020.030.03-0.02-50.00%2057.42%
NFLX200221P003425002020-02-19 10:00AM EST342.500.020.000.03-0.04-66.67%2050.78%
NFLX200221P003450002020-02-19 9:48AM EST345.000.040.020.040.00-2051.56%
NFLX200221P003475002020-02-18 3:49PM EST347.500.040.020.050.00-247751.95%
NFLX200221P003500002020-02-19 10:00AM EST350.000.060.030.04-0.01-14.29%411,77747.66%
NFLX200221P003525002020-02-19 10:00AM EST352.500.060.030.050.00-9046.09%
NFLX200221P003550002020-02-19 10:02AM EST355.000.050.040.05-0.03-37.50%45042.97%
NFLX200221P003575002020-02-19 10:42AM EST357.500.070.050.12-0.03-30.00%6045.41%
NFLX200221P003600002020-02-19 10:00AM EST360.000.050.070.08-0.09-64.29%403039.65%
NFLX200221P003625002020-02-19 9:58AM EST362.500.080.070.13-0.10-55.56%2655339.45%
NFLX200221P003650002020-02-19 10:04AM EST365.000.110.100.14-0.13-54.17%3352,09236.62%
NFLX200221P003700002020-02-19 10:04AM EST370.000.180.180.21-0.28-60.87%3502,40632.23%
NFLX200221P003750002020-02-19 10:02AM EST375.000.440.360.42-0.47-51.65%255029.35%
NFLX200221P003800002020-02-19 10:02AM EST380.000.900.840.92-0.90-50.00%427027.12%
NFLX200221P003850002020-02-19 10:04AM EST385.001.591.571.65-1.77-52.68%1,00867822.52%
NFLX200221P003900002020-02-19 10:04AM EST390.003.253.353.55-2.70-45.38%59322620.14%
NFLX200221P003950002020-02-19 10:04AM EST395.005.896.506.70-2.61-30.71%129015.87%
NFLX200221P004000002020-02-19 10:04AM EST400.009.459.459.70-3.66-27.92%72400.00%
NFLX200221P004050002020-02-19 10:02AM EST405.0014.9014.3014.80-1.90-11.31%1000.00%
NFLX200221P004100002020-02-19 10:00AM EST410.0019.1017.9018.30-3.15-14.16%24220.00%
NFLX200221P004150002020-02-19 11:06AM EST415.0024.7524.4024.80-1.30-4.99%16120.00%
NFLX200221P004200002020-02-19 9:36AM EST420.0031.6329.1030.20+0.54+1.74%2220.00%
NFLX200221P004250002020-01-28 1:53PM EST425.0074.1633.1534.600.00-500.00%
NFLX200221P004300002020-02-18 3:30PM EST430.0041.7036.8537.900.00-10400.00%
NFLX200221P004350002020-02-19 9:33AM EST435.0047.5542.1543.05-42.70-47.31%-00.00%
NFLX200221P004450002020-02-14 3:42PM EST445.0065.0052.9554.450.00-200.00%
NFLX200221P004500002020-02-04 3:20PM EST450.0084.2058.2059.650.00--10.00%
NFLX200221P004900002020-01-24 11:56AM EST490.00140.0597.1098.700.00--00.00%
NFLX200221P005000002020-02-12 2:17PM EST500.00121.20106.90108.350.00--00.00%
NFLX200221P005850002020-02-13 11:14AM EST585.00201.95193.80195.100.00---0.00%